Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

BioVie Inc. - Common stock (NQ: BIVI )

1.045 -0.045 (-4.13%)
Streaming Delayed Price Updated: 4:00 PM EDT, Mar 11, 2025 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Mar 10, 2025 1.130 1.167 1.050 1.090 410,626 -0.10(-8.40%)
Mar 07, 2025 1.180 1.205 1.150 1.190 185,465 -0.01(-0.83%)
Mar 06, 2025 1.230 1.230 1.170 1.200 114,843 -0.02(-1.64%)
Mar 05, 2025 1.200 1.240 1.120 1.220 381,323 +0.03(+2.52%)
Mar 04, 2025 1.140 1.215 1.092 1.190 508,776 +0.01(+0.85%)
Mar 03, 2025 1.340 1.340 1.170 1.180 360,091 -0.15(-11.28%)
Feb 28, 2025 1.290 1.360 1.262 1.330 196,083 +0.01(+0.76%)
Feb 27, 2025 1.420 1.426 1.310 1.320 229,599 -0.11(-7.69%)
Feb 26, 2025 1.390 1.460 1.390 1.430 353,448 +0.03(+2.14%)
Feb 25, 2025 1.420 1.450 1.320 1.400 421,620 -0.04(-2.78%)
Feb 24, 2025 1.500 1.510 1.415 1.440 363,777 -0.04(-2.70%)
Feb 21, 2025 1.650 1.668 1.480 1.480 598,170 -0.15(-9.20%)
Feb 20, 2025 1.680 1.690 1.620 1.630 276,605 -0.08(-4.68%)
Feb 19, 2025 1.730 1.760 1.691 1.710 275,318 -0.07(-3.93%)
Feb 18, 2025 1.850 1.860 1.770 1.780 190,592 -0.05(-2.73%)
Feb 14, 2025 1.800 1.875 1.750 1.830 256,447 +0.06(+3.39%)
Feb 13, 2025 1.710 1.810 1.685 1.770 213,155 +0.04(+2.31%)
Feb 12, 2025 1.630 1.750 1.450 1.730 675,954 -0.07(-3.89%)
Feb 11, 2025 1.880 1.909 1.800 1.800 400,557 -0.06(-3.23%)
Feb 10, 2025 1.950 1.950 1.860 1.860 610,144 -0.06(-3.12%)
Feb 07, 2025 1.970 2.030 1.890 1.920 743,407 -0.05(-2.54%)
Feb 06, 2025 1.990 2.020 1.840 1.970 827,772 -0.04(-1.99%)
Feb 05, 2025 1.780 2.040 1.683 2.010 2,008,467 +0.27(+15.52%)
Feb 04, 2025 1.620 1.760 1.560 1.740 589,975 +0.14(+8.75%)
Feb 03, 2025 1.590 1.639 1.482 1.600 850,247 -0.05(-3.03%)
Jan 31, 2025 1.690 1.730 1.620 1.650 455,807 -0.02(-1.20%)
Jan 30, 2025 1.740 1.770 1.650 1.670 438,104 -0.06(-3.47%)
Jan 29, 2025 1.800 1.800 1.700 1.730 486,005 -0.08(-4.42%)
Jan 28, 2025 1.790 1.830 1.630 1.810 879,295 +0.03(+1.69%)
Jan 27, 2025 1.850 1.910 1.740 1.780 763,522 -0.15(-7.77%)
Jan 24, 2025 1.930 1.970 1.880 1.930 347,738 -0.01(-0.52%)
Jan 23, 2025 2.000 2.010 1.860 1.940 636,123 -0.06(-3.00%)
Jan 22, 2025 2.120 2.120 1.990 2.000 608,870 -0.05(-2.44%)
Jan 21, 2025 2.230 2.290 1.950 2.050 1,491,920 -0.19(-8.48%)
Jan 17, 2025 2.240 2.255 2.170 2.240 439,980 +0.01(+0.45%)
Jan 16, 2025 2.210 2.270 2.150 2.230 1,316,417 +0.01(+0.45%)
Jan 15, 2025 2.120 2.240 2.090 2.220 883,422 +0.21(+10.45%)
Jan 14, 2025 2.120 2.156 2.000 2.010 561,874 -0.09(-4.29%)
Jan 13, 2025 2.140 2.140 2.000 2.100 969,420 -0.11(-4.98%)
Jan 10, 2025 2.220 2.298 2.071 2.210 990,758 -0.15(-6.36%)
Jan 08, 2025 2.550 2.550 2.220 2.360 2,652,748 -0.11(-4.45%)
Jan 07, 2025 2.270 2.576 2.170 2.470 3,650,479 +0.24(+10.76%)
Jan 06, 2025 2.250 2.290 2.140 2.230 709,294 +0.00(+0.00%)
Jan 03, 2025 2.180 2.275 2.120 2.230 398,529 +0.05(+2.29%)
Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.